FingerMotion Inc (FNGR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.68067226891 | 1.19 | 1.33 | 1.08 | 666847 | 1.17731407 | CS |
| 4 | -0.79 | -39.5 | 2 | 2.7 | 1.03 | 546940 | 1.42104401 | CS |
| 12 | -0.97 | -44.495412844 | 2.18 | 2.7 | 1.03 | 299337 | 1.67370927 | CS |
| 26 | -1.25 | -50.8130081301 | 2.46 | 3.1799 | 1.03 | 261579 | 1.89005314 | CS |
| 52 | -2.8 | -69.825436409 | 4.01 | 4.12 | 1.03 | 295363 | 2.44256763 | CS |
| 156 | -7.09 | -85.421686747 | 8.3 | 9.795 | 0.62 | 625924 | 5.14740034 | CS |
| 260 | -7.49 | -86.091954023 | 8.7 | 9.795 | 0.62 | 624351 | 5.14775668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.26 | -0.01 | -0.79 | 1.25 | 1.3 | 1.2 | 304700 |
| 1735256100 | 1.27 | 0.17 | 15.45 | 1.17 | 1.33 | 1.11 | 792286 |
| 1735077840 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1587 | 1.08 | 431107 |
| 1734996900 | 1.12 | 0.05 | 4.67 | 1.19 | 1.25 | 1.11 | 1139293 |
| 1734737700 | 1.07 | -0.93 | -46.50 | 1.49 | 1.55 | 1.03 | 4462787 |
| 1734651300 | 2 | -0.06 | -2.91 | 2.12 | 2.12 | 1.98 | 183046 |
| 1734564900 | 2.06 | -0.02 | -0.96 | 2.06 | 2.16 | 2.0249 | 169763 |
| 1734478500 | 2.08 | -0.19 | -8.37 | 2.2599999 | 2.285 | 2.06 | 206744 |
| 1734392100 | 2.27 | 0.08 | 3.65 | 2.2799999 | 2.7 | 2.23 | 988371 |
| 1734132900 | 2.19 | 0.15 | 7.35 | 2.05 | 2.2355999 | 1.97 | 244439 |
| 1734046500 | 2.04 | 0.07 | 3.55 | 1.97 | 2.04 | 1.96 | 252419 |
| 1733960100 | 1.97 | -0.01 | -0.51 | 1.96 | 2 | 1.95 | 233163 |
| 1733873700 | 1.98 | 0 | 0.00 | 1.96 | 1.99 | 1.96 | 108524 |
| 1733787300 | 1.98 | 0.02 | 1.02 | 1.99 | 2 | 1.9 | 332268 |
| 1733528100 | 1.96 | -0.01 | -0.51 | 1.96 | 2.0099999 | 1.95 | 121945 |
| 1733441700 | 1.97 | -0.04 | -1.99 | 2.02 | 2.02 | 1.95 | 114098 |
| 1733355300 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.04 | 1.97 | 94299 |
| 1733268900 | 1.99 | -0.03 | -1.49 | 1.98 | 2.0299999 | 1.98 | 94162 |
| 1733182500 | 2.02 | -0.02 | -0.98 | 2 | 2.05 | 1.99 | 118444 |
| 1732917840 | 2.04 | 0.07 | 3.55 | 1.97 | 2.05 | 1.97 | 91135 |
| 1732750500 | 1.97 | 0.04 | 2.07 | 1.97 | 1.97 | 1.93 | 78568 |
| 1732664100 | 1.93 | -0.01 | -0.52 | 1.95 | 2.0099999 | 1.92 | 165357 |
| 1732577700 | 1.94 | 0.04 | 2.11 | 1.95 | 2.02 | 1.94 | 142064 |
| 1732318500 | 1.9 | -0.16 | -7.77 | 2.04 | 2.12 | 1.89 | 176450 |
| 1732232100 | 2.06 | 0.14 | 7.29 | 1.92 | 2.15 | 1.87 | 303549 |
| 1732145700 | 1.92 | 0.01 | 0.52 | 1.89 | 2 | 1.8208 | 196917 |
| 1732059300 | 1.91 | -0.07 | -3.54 | 1.99 | 2.0272 | 1.87 | 126081 |
| 1731972900 | 1.98 | 0.02 | 1.02 | 1.95 | 2.02 | 1.92 | 121150 |
| 1731713700 | 1.96 | -0.03 | -1.51 | 1.95 | 2.0068 | 1.91 | 195535 |
| 1731627300 | 1.99 | -0.04 | -1.97 | 2.05 | 2.05 | 1.95 | 103682 |
| 1731540900 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.13 | 2.0099999 | 109104 |
| 1731454500 | 2.07 | -0.04 | -1.90 | 2.1349999 | 2.17 | 2.0299999 | 182866 |
| 1731368100 | 2.11 | -0.16 | -7.05 | 2.3 | 2.32 | 2.06 | 239494 |
| 1731108900 | 2.27 | 0.16 | 7.33 | 2.11 | 2.39 | 2.11 | 292770 |
| 1731022500 | 2.115 | 0.14 | 6.82 | 2 | 2.1682 | 1.9519 | 202837 |
| 1730936100 | 1.98 | 0.09 | 4.76 | 1.98 | 2 | 1.93 | 124577 |
| 1730849700 | 1.89 | 0.05 | 2.72 | 1.81 | 1.92 | 1.81 | 110940 |
| 1730763300 | 1.84 | -0.01 | -0.54 | 1.88 | 1.92 | 1.8001 | 126722 |
| 1730500500 | 1.85 | -0.03 | -1.60 | 1.88 | 1.93 | 1.79 | 113013 |
| 1730414100 | 1.88 | -0.06 | -3.09 | 1.94 | 1.96 | 1.86 | 111429 |
| 1730327700 | 1.94 | -0.11 | -5.37 | 2.02 | 2.04 | 1.93 | 177282 |
| 1730241300 | 2.05 | 0 | 0.00 | 2.05 | 2.06 | 2 | 211543 |
| 1730154900 | 2.05 | 0.11 | 5.67 | 1.96 | 2.09 | 1.9322 | 155194 |
| 1729895700 | 1.94 | 0.03 | 1.57 | 1.89 | 1.97 | 1.86 | 142194 |
| 1729809300 | 1.91 | 0.03 | 1.60 | 1.9 | 1.93 | 1.88 | 73364 |
| 1729722900 | 1.88 | -0.04 | -2.08 | 1.87 | 1.99 | 1.86 | 182523 |
| 1729636500 | 1.92 | 0.05 | 2.67 | 1.88 | 1.92 | 1.81 | 237535 |
| 1729550100 | 1.87 | -0.11 | -5.56 | 1.97 | 2.0099999 | 1.82 | 385757 |
| 1729290900 | 1.98 | -0.06 | -2.94 | 2.02 | 2.08 | 1.96 | 207619 |
| 1729204500 | 2.04 | -0.06 | -2.86 | 2.08 | 2.14 | 2.0099999 | 190234 |
| 1729118100 | 2.1 | -0.04 | -1.64 | 2.11 | 2.18 | 2.06 | 258912 |
| 1729031700 | 2.1349999 | -0.05 | -2.29 | 2.19 | 2.2168 | 2.12 | 154598 |
| 1728945300 | 2.185 | -0.22 | -8.96 | 2.35 | 2.38 | 2.1332 | 393676 |
| 1728686100 | 2.4 | 0.14 | 6.19 | 2.25 | 2.46 | 2.25 | 238386 |
| 1728599700 | 2.2599999 | 0.09 | 4.15 | 2.2 | 2.2897 | 2.1601 | 104483 |
| 1728513300 | 2.17 | -0.02 | -0.91 | 2.16 | 2.3429 | 2.16 | 252717 |
| 1728426900 | 2.19 | 0.09 | 4.29 | 2.11 | 2.21 | 2.08 | 192756 |
| 1728340500 | 2.1 | -0.06 | -2.78 | 2.18 | 2.18 | 2.06 | 219550 |
| 1728081300 | 2.16 | 0.08 | 3.85 | 2.1 | 2.17 | 2.0701 | 78432 |
| 1727994900 | 2.08 | 0 | 0.00 | 2.09 | 2.13 | 2.07 | 46635 |
| 1727908500 | 2.08 | -0.06 | -2.80 | 2.13 | 2.14 | 2.07 | 112724 |
| 1727822100 | 2.14 | -0.04 | -1.83 | 2.21 | 2.21 | 2.09 | 94798 |
| 1727735700 | 2.18 | 0.01 | 0.46 | 2.14 | 2.24 | 2.14 | 98821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
